2,568€
3,55%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,55 | 2,57 | 2,53 | 2,57 | 0,20% | - |
| 02.07.2026 | 2,55 | 2,58 | 2,54 | 2,56 | 0,00% | - |
| 01.07.2026 | 2,48 | 2,57 | 2,47 | 2,56 | 3,14% | - |
| 30.06.2026 | 2,49 | 2,50 | 2,44 | 2,49 | -0,72% | - |
| 29.06.2026 | 2,49 | 2,50 | 2,46 | 2,50 | 0,32% | - |
| 26.06.2026 | 2,47 | 2,50 | 2,45 | 2,50 | 0,48% | - |
| 25.06.2026 | 2,46 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 24.06.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 2,50% | - |
| 23.06.2026 | 2,37 | 2,40 | 2,34 | 2,40 | 0,75% | - |
| 22.06.2026 | 2,41 | 2,42 | 2,37 | 2,39 | -1,65% | - |
| 19.06.2026 | 2,39 | 2,43 | 2,37 | 2,43 | 4,53% | - |
| 18.06.2026 | 2,41 | 2,42 | 2,32 | 2,32 | -3,73% | - |
| 17.06.2026 | 2,44 | 2,47 | 2,40 | 2,41 | -1,83% | - |
| 16.06.2026 | 2,50 | 2,51 | 2,44 | 2,46 | -2,19% | - |
| 15.06.2026 | 2,47 | 2,53 | 2,47 | 2,51 | 2,53% | - |
| 12.06.2026 | 2,47 | 2,52 | 2,44 | 2,45 | -1,21% | - |
| 11.06.2026 | 2,52 | 2,57 | 2,46 | 2,48 | -2,25% | - |
| 10.06.2026 | 2,46 | 2,54 | 2,45 | 2,54 | 2,63% | - |
| 09.06.2026 | 2,44 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 08.06.2026 | 2,31 | 2,46 | 2,31 | 2,45 | 9,13% | - |
| 05.06.2026 | 2,31 | 2,37 | 2,25 | 2,25 | 0,22% | - |
| 04.06.2026 | 2,28 | 2,32 | 2,24 | 2,24 | -2,40% | - |
| 03.06.2026 | 2,29 | 2,34 | 2,28 | 2,30 | -1,21% | - |
| 02.06.2026 | 2,33 | 2,36 | 2,29 | 2,32 | -1,15% | - |
| 01.06.2026 | 2,35 | 2,37 | 2,30 | 2,35 | -0,42% | - |
| 29.05.2026 | 2,38 | 2,39 | 2,33 | 2,36 | -0,84% | 270.000,00 |
| 28.05.2026 | 2,35 | 2,39 | 2,30 | 2,38 | 1,28% | - |
| 27.05.2026 | 2,28 | 2,36 | 2,27 | 2,35 | 3,16% | - |
| 26.05.2026 | 2,33 | 2,34 | 2,27 | 2,28 | -2,36% | - |
| 25.05.2026 | 2,46 | 2,56 | 2,28 | 2,33 | -8,69% | - |
| 22.05.2026 | 2,52 | 2,57 | 2,51 | 2,56 | 1,47% | - |
| 21.05.2026 | 2,53 | 2,55 | 2,50 | 2,52 | -0,40% | - |
| 20.05.2026 | 2,51 | 2,54 | 2,49 | 2,53 | 0,72% | - |
| 19.05.2026 | 2,47 | 2,55 | 2,46 | 2,51 | 1,91% | 132.000,00 |
| 18.05.2026 | 2,47 | 2,48 | 2,39 | 2,46 | -0,40% | - |
| 15.05.2026 | 2,51 | 2,53 | 2,46 | 2,47 | 1,77% | - |
| 14.05.2026 | 2,51 | 2,55 | 2,43 | 2,43 | -3,11% | - |
| 13.05.2026 | 2,52 | 2,52 | 2,49 | 2,51 | -0,20% | - |
| 12.05.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,28% | - |
| 11.05.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -1,87% | - |
| 08.05.2026 | 2,57 | 2,58 | 2,55 | 2,57 | 0,00% | - |
| 07.05.2026 | 2,56 | 2,58 | 2,56 | 2,57 | 3,97% | - |
| 06.05.2026 | 2,54 | 2,58 | 2,47 | 2,47 | -2,18% | - |
| 05.05.2026 | 2,55 | 2,56 | 2,51 | 2,53 | -0,59% | - |
| 04.05.2026 | 2,51 | 2,55 | 2,50 | 2,54 | 1,40% | - |
| 30.04.2026 | 2,52 | 2,53 | 2,49 | 2,51 | -0,60% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -1,18% | - |
| 28.04.2026 | 2,56 | 2,58 | 2,54 | 2,55 | -0,20% | - |
| 27.04.2026 | 2,59 | 2,60 | 2,55 | 2,56 | -1,35% | - |
| 24.04.2026 | 2,65 | 2,66 | 2,59 | 2,59 | -2,08% | - |
| 23.04.2026 | 2,71 | 2,72 | 2,65 | 2,65 | -2,40% | - |
| 22.04.2026 | 2,72 | 2,75 | 2,70 | 2,71 | -0,29% | - |
| 21.04.2026 | 2,73 | 2,74 | 2,70 | 2,72 | -0,07% | - |
| 20.04.2026 | 2,70 | 2,74 | 2,70 | 2,72 | 2,26% | - |
| 17.04.2026 | 2,70 | 2,72 | 2,66 | 2,66 | -1,30% | - |
| 16.04.2026 | 2,71 | 2,71 | 2,68 | 2,70 | 0,00% | - |
| 15.04.2026 | 2,67 | 2,70 | 2,66 | 2,70 | 1,13% | - |
| 14.04.2026 | 2,67 | 2,68 | 2,65 | 2,67 | -0,37% | - |
| 13.04.2026 | 2,61 | 2,68 | 2,61 | 2,68 | 4,90% | - |
| 10.04.2026 | 2,66 | 2,69 | 2,55 | 2,55 | -2,49% | - |
| 09.04.2026 | 2,65 | 2,68 | 2,62 | 2,62 | -1,58% | - |
| 08.04.2026 | 2,72 | 2,73 | 2,59 | 2,66 | 2,59% | - |
| 07.04.2026 | 2,58 | 2,65 | 2,58 | 2,59 | 0,19% | - |
| 02.04.2026 | 2,53 | 2,60 | 2,52 | 2,59 | -0,19% | - |
| 01.04.2026 | 2,58 | 2,60 | 2,57 | 2,59 | 0,97% | - |
| 31.03.2026 | 2,55 | 2,57 | 2,51 | 2,57 | 1,58% | - |
| 30.03.2026 | 2,54 | 2,54 | 2,47 | 2,53 | 0,00% | - |
| 27.03.2026 | 2,52 | 2,53 | 2,49 | 2,53 | 0,60% | - |
| 26.03.2026 | 2,53 | 2,58 | 2,51 | 2,51 | 2,45% | - |
| 25.03.2026 | 2,57 | 2,63 | 2,45 | 2,45 | -4,85% | - |
| 24.03.2026 | 2,54 | 2,60 | 2,53 | 2,58 | 0,19% | - |
| 23.03.2026 | 2,51 | 2,60 | 2,49 | 2,57 | 0,98% | - |
| 20.03.2026 | 2,59 | 2,61 | 2,54 | 2,55 | 0,20% | - |
| 19.03.2026 | 2,50 | 2,60 | 2,48 | 2,54 | 1,40% | - |
| 18.03.2026 | 2,53 | 2,57 | 2,50 | 2,51 | 0,40% | - |
| 17.03.2026 | 2,48 | 2,56 | 2,48 | 2,50 | -0,40% | - |
| 16.03.2026 | 2,60 | 2,60 | 2,49 | 2,51 | -2,53% | - |
| 13.03.2026 | 2,57 | 2,58 | 2,52 | 2,57 | 0,00% | - |
| 12.03.2026 | 2,60 | 2,61 | 2,54 | 2,57 | 3,01% | - |
| 11.03.2026 | 2,62 | 2,62 | 2,50 | 2,50 | -6,20% | - |
| 10.03.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 09.03.2026 | 2,55 | 2,66 | 2,55 | 2,58 | -4,44% | 8.844,00 |
| 06.03.2026 | 2,68 | 2,71 | 2,64 | 2,70 | 1,12% | - |
| 05.03.2026 | 2,57 | 2,71 | 2,56 | 2,67 | 3,37% | - |
| 04.03.2026 | 2,56 | 2,59 | 2,56 | 2,58 | -0,27% | - |
| 03.03.2026 | 2,61 | 2,67 | 2,58 | 2,59 | -2,26% | - |
| 02.03.2026 | 2,69 | 2,75 | 2,65 | 2,65 | -3,46% | 35.870,00 |
| 27.02.2026 | 2,72 | 2,75 | 2,70 | 2,75 | 4,97% | - |
| 26.02.2026 | 2,69 | 2,72 | 2,62 | 2,62 | -2,97% | - |
| 25.02.2026 | 2,66 | 2,70 | 2,64 | 2,70 | 1,51% | - |
| 24.02.2026 | 2,64 | 2,66 | 2,63 | 2,66 | 0,95% | - |
| 23.02.2026 | 2,63 | 2,69 | 2,63 | 2,63 | -0,57% | - |
| 20.02.2026 | 2,64 | 2,65 | 2,63 | 2,65 | 0,57% | - |
| 19.02.2026 | 2,63 | 2,66 | 2,63 | 2,63 | 0,00% | - |
| 18.02.2026 | 2,64 | 2,69 | 2,62 | 2,63 | -0,19% | 17.139,00 |
| 17.02.2026 | 2,61 | 2,64 | 2,61 | 2,64 | 0,57% | - |
| 16.02.2026 | 2,67 | 2,67 | 2,62 | 2,62 | -1,50% | - |
| 13.02.2026 | 2,68 | 2,70 | 2,64 | 2,66 | 3,10% | - |
| 12.02.2026 | 2,72 | 2,75 | 2,58 | 2,58 | -4,97% | - |
| 11.02.2026 | 2,76 | 2,76 | 2,72 | 2,72 | -1,63% | - |